Skip to main content

Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

0.8722 -0.0061 (-0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.8400 0.8783 0.8200 0.8722 35,860 -0.01(-0.69%)
Apr 11, 2024 0.8800 0.8999 0.8621 0.8783 32,343 -0.03(-3.64%)
Apr 10, 2024 0.9100 0.9225 0.8799 0.9115 34,130 -0.03(-2.99%)
Apr 09, 2024 0.9400 0.9609 0.9100 0.9396 62,585 -0.04(-4.20%)
Apr 08, 2024 0.9900 1.000 0.9410 0.9808 29,630 +0.02(+2.17%)
Apr 05, 2024 0.9400 0.9906 0.8835 0.9600 47,549 -0.01(-1.03%)
Apr 04, 2024 1.000 1.080 0.9169 0.9700 132,865 -0.07(-7.18%)
Apr 03, 2024 1.000 1.050 0.9900 1.045 63,650 +0.00(+0.48%)
Apr 02, 2024 1.070 1.140 1.010 1.040 112,831 -0.15(-12.61%)
Apr 01, 2024 0.9900 1.250 0.9888 1.190 400,892 +0.22(+23.32%)
Mar 28, 2024 0.9200 0.9900 0.9100 0.9650 33,881 +0.03(+3.76%)
Mar 27, 2024 0.8700 0.9600 0.8033 0.9300 60,992 +0.02(+2.20%)
Mar 26, 2024 0.9103 0.9410 0.8900 0.9100 61,141 -0.05(-5.21%)
Mar 25, 2024 0.9600 0.9900 0.9320 0.9600 18,530 +0.01(+0.59%)
Mar 22, 2024 0.9900 0.9995 0.9100 0.9544 44,107 -0.02(-2.11%)
Mar 21, 2024 0.9800 1.000 0.9499 0.9750 12,633 -0.02(-1.52%)
Mar 20, 2024 0.9500 1.021 0.9300 0.9900 45,002 +0.08(+8.43%)
Mar 19, 2024 0.9365 1.040 0.9000 0.9130 33,592 -0.01(-0.54%)
Mar 18, 2024 0.9608 1.010 0.8851 0.9180 40,879 -0.06(-6.35%)
Mar 15, 2024 1.020 1.050 0.9600 0.9802 83,534 -0.03(-2.95%)
Mar 14, 2024 1.100 1.100 1.010 1.010 54,200 -0.07(-6.48%)
Mar 13, 2024 1.000 1.080 0.9802 1.080 48,253 +0.07(+6.93%)
Mar 12, 2024 1.000 1.010 0.9600 1.010 35,872 +0.01(+1.00%)
Mar 11, 2024 0.9600 1.000 0.9500 1.000 35,952 +0.08(+8.74%)
Mar 08, 2024 0.9899 0.9899 0.8700 0.9196 42,047 -0.01(-1.47%)
Mar 07, 2024 0.9900 0.9900 0.8850 0.9333 39,601 -0.02(-1.76%)
Mar 06, 2024 0.8090 0.9600 0.8090 0.9500 140,449 +0.14(+17.14%)
Mar 05, 2024 0.9800 0.9800 0.7500 0.8110 97,705 -0.12(-13.09%)
Mar 04, 2024 0.8185 0.9800 0.7301 0.9332 441,591 +0.21(+29.79%)
Mar 01, 2024 0.6400 0.7651 0.6001 0.7190 282,113 +0.06(+9.10%)
Feb 29, 2024 0.6100 0.6590 0.6100 0.6590 131,492 +0.04(+6.63%)
Feb 28, 2024 0.6600 0.6600 0.6000 0.6180 66,371 -0.06(-8.90%)
Feb 27, 2024 0.6550 0.6850 0.6400 0.6784 57,359 +0.03(+5.34%)
Feb 26, 2024 0.5700 0.6599 0.5700 0.6440 23,897 +0.04(+7.33%)
Feb 23, 2024 0.6400 0.6400 0.5603 0.6000 30,386 -0.02(-3.80%)
Feb 22, 2024 0.6400 0.6680 0.5810 0.6237 32,134 +0.01(+2.31%)
Feb 21, 2024 0.6208 0.6487 0.5800 0.6096 6,378 -0.03(-4.75%)
Feb 20, 2024 0.6200 0.6200 0.5602 0.6400 99,769 -0.00(-0.70%)
Feb 16, 2024 0.5280 0.6670 0.5280 0.6445 329,786 +0.11(+20.69%)
Feb 15, 2024 0.5591 0.5878 0.5300 0.5340 33,789 -0.05(-8.92%)
Feb 14, 2024 0.5000 0.5878 0.5000 0.5863 51,497 +0.05(+8.98%)
Feb 13, 2024 0.5300 0.5698 0.5000 0.5380 64,019 -0.03(-5.20%)
Feb 12, 2024 0.5200 0.5880 0.5000 0.5675 53,856 +0.05(+9.13%)
Feb 09, 2024 0.4943 0.5200 0.4943 0.5200 16,784 +0.02(+3.24%)
Feb 08, 2024 0.4800 0.5250 0.4800 0.5037 21,656 +0.02(+4.94%)
Feb 07, 2024 0.4800 0.4900 0.4610 0.4800 27,150 +0.00(+0.00%)
Feb 06, 2024 0.5100 0.5200 0.4800 0.4800 25,334 -0.03(-5.88%)
Feb 05, 2024 0.4900 0.5100 0.4800 0.5100 6,864 -0.01(-1.92%)
Feb 02, 2024 0.4800 0.5200 0.4800 0.5200 10,277 +0.00(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.